Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SAFEAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.96 | 1.94 | 6,873.00 |
| Jul 22 2024 | 1.95 | -0.010 | -0.51% | 1.95 | 1.96 | 1.92 | 13,075.00 |
| Jul 21 2024 | 1.96 | 0.010 | 0.51% | 1.94 | 1.96 | 1.94 | 7,692.00 |
| Jul 20 2024 | 1.95 | 0.030 | 1.56% | 1.93 | 1.96 | 1.92 | 8,007.00 |
| Jul 19 2024 | 1.92 | -0.060 | -3.03% | 1.97 | 1.97 | 1.92 | 8,470.00 |
| Jul 18 2024 | 1.98 | -0.030 | -1.49% | 2.02 | 2.02 | 1.91 | 6,576.00 |
| Jul 17 2024 | 2.01 | 0.130 | 6.91% | 1.88 | 2.02 | 1.86 | 8,647.00 |
| Jul 16 2024 | 1.88 | 0.190 | 11.24% | 1.70 | 1.90 | 1.69 | 10,777.00 |
| Jul 15 2024 | 1.69 | 0.060 | 3.68% | 1.62 | 1.70 | 1.62 | 9,620.00 |
| Jul 14 2024 | 1.63 | 0.030 | 1.87% | 1.60 | 1.63 | 1.57 | 15,076.00 |
| Jul 13 2024 | 1.60 | 0.010 | 0.63% | 1.59 | 1.61 | 1.59 | 14,555.00 |
| Jul 12 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.61 | 1.57 | 6,598.00 |
| Jul 11 2024 | 1.59 | 0.010 | 0.63% | 1.59 | 1.59 | 1.55 | 9,398.00 |
| Jul 10 2024 | 1.58 | -0.010 | -0.63% | 1.58 | 1.62 | 1.57 | 10,965.00 |
| Jul 09 2024 | 1.59 | -0.020 | -1.24% | 1.61 | 1.62 | 1.57 | 14,755.00 |
| Jul 08 2024 | 1.61 | 0.020 | 1.26% | 1.59 | 1.62 | 1.58 | 22,652.00 |
| Jul 07 2024 | 1.59 | -0.060 | -3.64% | 1.65 | 1.66 | 1.59 | 14,233.00 |
| Jul 06 2024 | 1.65 | 0.090 | 5.77% | 1.57 | 1.66 | 1.56 | 6,353.00 |
| Jul 05 2024 | 1.56 | 0.00 | 0.00% | 1.55 | 1.61 | 1.51 | 9,945.00 |
| Jul 04 2024 | 1.56 | -0.050 | -3.11% | 1.61 | 1.62 | 1.51 | 4,713.00 |
| Jul 03 2024 | 1.61 | -0.090 | -5.29% | 1.70 | 1.71 | 1.60 | 13,046.00 |
| Jul 02 2024 | 1.70 | -0.050 | -2.86% | 1.74 | 1.77 | 1.68 | 8,649.00 |
| Jul 01 2024 | 1.75 | -0.030 | -1.69% | 1.77 | 1.79 | 1.74 | 10,118.00 |
| Jun 30 2024 | 1.78 | -0.060 | -3.26% | 1.84 | 1.86 | 1.76 | 9,980.00 |
| Jun 29 2024 | 1.84 | -0.010 | -0.54% | 1.83 | 1.87 | 1.79 | 13,009.00 |
| Jun 28 2024 | 1.85 | 0.070 | 3.93% | 1.78 | 1.96 | 1.75 | 7,798.00 |
| Jun 27 2024 | 1.78 | -0.140 | -7.29% | 1.91 | 1.92 | 1.68 | 6,649.00 |
| Jun 26 2024 | 1.92 | -0.050 | -2.54% | 1.98 | 1.98 | 1.90 | 8,390.00 |
| Jun 25 2024 | 1.97 | -0.010 | -0.51% | 1.97 | 1.98 | 1.95 | 5,570.00 |
| Jun 24 2024 | 1.98 | 0.130 | 7.03% | 1.86 | 2.06 | 1.85 | 7,382.00 |
| Jun 23 2024 | 1.85 | 0.010 | 0.54% | 1.83 | 1.88 | 1.83 | 5,124.00 |
| Jun 22 2024 | 1.84 | 0.190 | 11.52% | 1.68 | 1.89 | 1.68 | 5,654.00 |
| Jun 21 2024 | 1.65 | 0.170 | 11.49% | 1.46 | 1.65 | 1.46 | 6,682.00 |
| Jun 20 2024 | 1.48 | 0.020 | 1.37% | 1.45 | 1.48 | 1.45 | 6,791.00 |
| Jun 19 2024 | 1.46 | 0.120 | 8.96% | 1.34 | 1.47 | 1.34 | 9,599.00 |
| Jun 18 2024 | 1.34 | -0.160 | -10.67% | 1.46 | 1.46 | 1.34 | 7,480.00 |
| Jun 17 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.51 | 1.49 | 9,611.00 |
| Jun 16 2024 | 1.50 | -0.060 | -3.85% | 1.56 | 1.57 | 1.49 | 10,094.00 |
| Jun 15 2024 | 1.56 | -0.020 | -1.27% | 1.59 | 1.59 | 1.55 | 8,604.00 |
| Jun 14 2024 | 1.58 | -0.050 | -3.07% | 1.64 | 1.64 | 1.57 | 6,701.00 |
| Jun 13 2024 | 1.63 | -0.020 | -1.21% | 1.65 | 1.66 | 1.62 | 10,545.00 |
| Jun 12 2024 | 1.65 | -0.040 | -2.37% | 1.70 | 1.71 | 1.63 | 6,244.00 |
| Jun 11 2024 | 1.69 | -0.060 | -3.43% | 1.75 | 1.76 | 1.69 | 8,351.00 |
| Jun 10 2024 | 1.75 | -0.060 | -3.31% | 1.80 | 1.81 | 1.74 | 15,275.00 |
| Jun 09 2024 | 1.81 | 0.040 | 2.26% | 1.76 | 1.83 | 1.75 | 5,643.00 |
| Jun 08 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.78 | 1.75 | 5,639.00 |
| Jun 07 2024 | 1.77 | -0.020 | -1.12% | 1.78 | 1.79 | 1.74 | 7,691.00 |
| Jun 06 2024 | 1.79 | 0.080 | 4.68% | 1.71 | 1.81 | 1.70 | 6,474.00 |
| Jun 05 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.75 | 1.70 | 8,905.00 |
| Jun 04 2024 | 1.71 | -0.050 | -2.84% | 1.76 | 1.77 | 1.70 | 6,027.00 |
| Jun 03 2024 | 1.76 | -0.060 | -3.30% | 1.81 | 1.81 | 1.70 | 7,165.00 |
| Jun 02 2024 | 1.82 | 0.180 | 10.98% | 1.63 | 1.83 | 1.62 | 6,048.00 |
| Jun 01 2024 | 1.64 | -0.070 | -4.09% | 1.72 | 1.72 | 1.62 | 6,567.00 |
| May 31 2024 | 1.71 | -0.050 | -2.84% | 1.76 | 1.79 | 1.70 | 10,450.00 |
| May 30 2024 | 1.76 | -0.040 | -2.22% | 1.79 | 1.81 | 1.74 | 5,788.00 |
| May 29 2024 | 1.80 | -0.020 | -1.10% | 1.83 | 1.85 | 1.79 | 5,213.00 |
| May 28 2024 | 1.82 | -0.070 | -3.70% | 1.89 | 1.90 | 1.82 | 4,933.00 |
| May 27 2024 | 1.89 | -0.080 | -4.06% | 1.97 | 1.98 | 1.88 | 7,037.00 |
| May 26 2024 | 1.97 | 0.010 | 0.51% | 1.95 | 1.98 | 1.94 | 4,982.00 |
| May 25 2024 | 1.96 | 0.010 | 0.51% | 1.96 | 1.98 | 1.73 | 5,494.00 |
| May 24 2024 | 1.95 | -0.040 | -2.01% | 2.00 | 2.00 | 1.93 | 5,139.00 |
| May 23 2024 | 1.99 | 0.00 | 0.00% | 1.98 | 2.02 | 1.98 | 4,771.00 |
| May 22 2024 | 1.99 | -0.040 | -1.97% | 2.02 | 2.04 | 1.98 | 4,932.00 |
| May 21 2024 | 2.03 | 0.00 | 0.00% | 2.02 | 2.08 | 2.02 | 8,210.00 |
| May 20 2024 | 2.03 | 0.090 | 4.64% | 1.94 | 2.06 | 1.93 | 10,197.00 |
| May 19 2024 | 1.94 | -0.150 | -7.18% | 2.08 | 2.23 | 1.56 | 3,503.00 |
| May 18 2024 | 2.09 | -0.010 | -0.48% | 2.10 | 2.18 | 2.08 | 4,797.00 |
| May 17 2024 | 2.10 | 0.030 | 1.45% | 2.08 | 2.14 | 2.06 | 4,922.00 |
| May 16 2024 | 2.07 | 0.00 | 0.00% | 2.06 | 2.12 | 2.06 | 4,810.00 |
| May 15 2024 | 2.07 | -0.020 | -0.96% | 2.09 | 2.10 | 2.04 | 5,098.00 |
| May 14 2024 | 2.09 | 0.090 | 4.50% | 2.01 | 2.10 | 2.00 | 4,950.00 |
| May 13 2024 | 2.00 | -0.050 | -2.44% | 2.05 | 2.08 | 2.00 | 8,073.00 |
| May 12 2024 | 2.05 | -0.090 | -4.21% | 2.14 | 2.15 | 2.05 | 5,273.00 |
| May 11 2024 | 2.14 | -0.020 | -0.93% | 2.16 | 2.19 | 2.12 | 4,831.00 |
| May 10 2024 | 2.16 | -0.020 | -0.92% | 2.18 | 2.19 | 2.14 | 4,842.00 |
| May 09 2024 | 2.18 | -0.020 | -0.91% | 2.20 | 2.21 | 2.15 | 4,921.00 |
| May 08 2024 | 2.20 | 0.010 | 0.46% | 2.19 | 2.21 | 2.17 | 4,265.00 |
| May 07 2024 | 2.19 | 0.020 | 0.92% | 2.17 | 2.21 | 2.13 | 4,439.00 |
| May 06 2024 | 2.17 | -0.050 | -2.25% | 2.22 | 2.23 | 2.17 | 5,181.00 |
| May 05 2024 | 2.22 | 0.130 | 6.22% | 2.10 | 2.23 | 2.08 | 4,256.00 |
| May 04 2024 | 2.09 | 0.060 | 2.96% | 2.08 | 2.13 | 2.08 | 7,655.00 |
| May 03 2024 | 2.03 | 0.050 | 2.53% | 1.98 | 2.04 | 1.97 | 4,535.00 |
| May 02 2024 | 1.98 | 0.00 | 0.00% | 1.96 | 1.98 | 1.96 | 4,488.00 |
| May 01 2024 | 1.98 | -0.010 | -0.50% | 1.98 | 2.00 | 1.96 | 3,929.00 |
| Apr 30 2024 | 1.99 | -0.080 | -3.86% | 2.06 | 2.08 | 1.96 | 4,441.00 |
| Apr 29 2024 | 2.07 | -0.050 | -2.36% | 2.11 | 2.14 | 2.03 | 6,989.00 |
| Apr 28 2024 | 2.12 | -0.040 | -1.85% | 2.16 | 2.20 | 2.09 | 3,791.00 |
| Apr 27 2024 | 2.16 | -0.050 | -2.26% | 2.21 | 2.23 | 2.12 | 3,787.00 |
| Apr 26 2024 | 2.21 | -0.090 | -3.91% | 2.29 | 2.39 | 2.19 | 5,795.00 |
| Apr 25 2024 | 2.30 | -0.140 | -5.74% | 2.43 | 2.46 | 2.21 | 3,308.00 |
